BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.16	29.16	29.06	29.09	29.09	-0.12%	15,358
Apr 27, 2026	29.09	29.13	29.09	29.13	29.13	0.05%	4,454
Apr 24, 2026	29.09	29.12	29.09	29.11	29.11	0.28%	10,548
Apr 23, 2026	29.04	29.06	28.93	29.03	29.03	-0.07%	14,305
Apr 22, 2026	28.99	29.05	28.99	29.05	29.05	0.45%	12,581
Apr 21, 2026	29.00	29.00	28.92	28.92	28.92	-0.31%	4,073
Apr 20, 2026	29.03	29.04	28.98	29.01	29.01	-0.14%	302,321
Apr 17, 2026	29.00	29.08	29.00	29.05	29.05	0.35%	4,664
Apr 16, 2026	28.95	28.95	28.87	28.95	28.95	0.14%	52,943
Apr 15, 2026	28.89	28.91	28.85	28.91	28.91	0.28%	4,770
Apr 14, 2026	28.77	28.85	28.74	28.83	28.83	0.42%	534,778
Apr 13, 2026	28.47	28.71	28.47	28.71	28.71	0.60%	3,775
Apr 10, 2026	28.59	28.60	28.54	28.54	28.54	-0.04%	5,097
Apr 9, 2026	28.39	28.60	28.39	28.55	28.55	0.14%	17,174
Apr 8, 2026	28.49	28.52	28.42	28.51	28.51	1.19%	360,642
Apr 7, 2026	28.09	28.18	27.99	28.18	28.18	-0.02%	403,130
Apr 6, 2026	28.16	28.18	28.07	28.18	28.18	0.39%	301,009
Apr 2, 2026	27.84	28.13	27.84	28.07	28.07	-	337,995
Apr 1, 2026	28.01	28.15	28.01	28.07	28.07	0.25%	524,127
Mar 31, 2026	27.78	28.00	27.70	28.00	28.00	1.52%	364,380
Mar 30, 2026	27.78	27.78	27.52	27.58	27.58	-0.14%	225,644
Mar 27, 2026	27.82	27.82	27.59	27.62	27.62	-0.83%	458,005
Mar 26, 2026	28.04	28.04	27.84	27.85	27.85	-0.82%	185,618
Mar 25, 2026	28.12	28.13	28.03	28.08	28.08	0.25%	231,144
Mar 24, 2026	28.00	28.07	27.91	28.01	28.01	-0.18%	319,272
Mar 23, 2026	28.10	28.18	28.01	28.06	28.06	0.72%	572,738
Mar 20, 2026	28.00	28.03	27.82	27.86	27.86	-0.68%	173,543
Mar 19, 2026	27.97	28.13	27.97	28.05	28.05	-0.18%	356,703
Mar 18, 2026	28.25	28.25	28.09	28.10	28.10	-0.57%	195,558
Mar 17, 2026	28.30	28.32	28.24	28.26	28.26	0.16%	157,594
Mar 16, 2026	28.19	28.24	28.16	28.22	28.22	0.55%	164,519
Mar 13, 2026	28.21	28.25	28.05	28.06	28.06	-0.28%	358,986
Mar 12, 2026	28.28	28.28	28.13	28.14	28.14	-0.64%	188,004
Mar 11, 2026	28.25	28.36	28.25	28.32	28.32	0.11%	283,586
Mar 10, 2026	28.27	28.42	28.27	28.29	28.29	-0.21%	232,743
Mar 9, 2026	28.10	28.37	28.04	28.35	28.35	0.50%	596,147
Mar 6, 2026	28.25	28.30	28.18	28.21	28.21	-0.70%	143,286
Mar 5, 2026	28.42	28.45	28.29	28.41	28.41	-0.07%	311,368
Mar 4, 2026	28.42	28.49	28.36	28.43	28.43	0.32%	160,253
Mar 3, 2026	28.19	28.41	28.16	28.34	28.34	-0.46%	225,775
Mar 2, 2026	28.26	28.65	28.26	28.47	28.47	-	159,200
Feb 27, 2026	28.38	28.47	28.38	28.47	28.47	-0.04%	241,452
Feb 26, 2026	28.54	28.55	28.41	28.48	28.48	-0.28%	150,392
Feb 25, 2026	28.57	28.57	28.50	28.56	28.56	0.42%	172,095
Feb 24, 2026	28.36	28.46	28.36	28.44	28.44	0.28%	239,190
Feb 23, 2026	28.45	28.51	28.33	28.36	28.36	-0.46%	497,253
Feb 20, 2026	28.41	28.52	28.38	28.49	28.49	0.32%	318,963
Feb 19, 2026	28.39	28.45	28.38	28.40	28.40	-0.14%	205,654
Feb 18, 2026	28.37	28.50	28.37	28.44	28.44	0.35%	252,480
Feb 17, 2026	28.29	28.41	28.24	28.34	28.34	-0.07%	319,852
Feb 13, 2026	28.38	28.43	28.32	28.36	28.36	0.04%	249,407
Feb 12, 2026	28.55	28.55	28.33	28.35	28.35	-0.56%	268,210
Feb 11, 2026	28.57	28.57	28.45	28.51	28.51	0.04%	462,700
Feb 10, 2026	28.59	28.59	28.48	28.50	28.50	-0.07%	207,359
Feb 9, 2026	28.46	28.55	28.43	28.52	28.52	0.16%	286,151
Feb 6, 2026	28.31	28.51	28.31	28.48	28.48	0.94%	213,657
Feb 5, 2026	28.26	28.33	28.20	28.21	28.21	-0.60%	337,723
Feb 4, 2026	28.41	28.45	28.31	28.38	28.38	-0.14%	411,248
Feb 3, 2026	28.53	28.53	28.34	28.42	28.42	-0.18%	308,592
Feb 2, 2026	28.35	28.53	28.35	28.47	28.47	0.14%	293,854
Jan 30, 2026	28.47	28.48	28.38	28.43	28.43	-0.18%	259,654
Jan 29, 2026	28.52	28.52	28.34	28.48	28.48	-	439,776
Jan 28, 2026	28.54	28.59	28.46	28.48	28.48	-0.07%	156,427
Jan 27, 2026	28.47	28.58	28.46	28.50	28.50	0.11%	244,256
Jan 26, 2026	28.46	28.49	28.42	28.47	28.47	0.18%	221,197
Jan 23, 2026	28.46	28.46	28.38	28.42	28.42	0.04%	227,736
Jan 22, 2026	28.39	28.44	28.36	28.41	28.41	0.21%	242,859
Jan 21, 2026	28.30	28.40	28.23	28.35	28.35	0.60%	584,848
Jan 20, 2026	28.24	28.35	28.18	28.18	28.18	-0.81%	306,463
Jan 16, 2026	28.43	28.47	28.41	28.41	28.41	-0.05%	251,143
Jan 15, 2026	28.44	28.48	28.41	28.42	28.42	0.05%	368,789
Jan 14, 2026	28.40	28.42	28.34	28.41	28.41	-0.07%	315,131
Jan 13, 2026	28.43	28.49	28.41	28.43	28.43	-0.04%	382,883
Jan 12, 2026	28.34	28.48	28.34	28.44	28.44	-0.04%	244,493
Jan 9, 2026	28.40	28.46	28.37	28.45	28.45	0.28%	270,715
Jan 8, 2026	28.33	28.38	28.33	28.37	28.37	0.07%	166,306
Jan 7, 2026	28.38	28.43	28.35	28.35	28.35	-0.11%	338,343
Jan 6, 2026	28.32	28.42	28.32	28.38	28.38	0.12%	405,222
Jan 5, 2026	28.33	28.37	28.31	28.35	28.35	0.21%	412,104
Jan 2, 2026	28.32	28.33	28.23	28.29	28.29	0.16%	220,711
Dec 31, 2025	28.29	28.31	28.24	28.24	28.24	-0.49%	193,487
Dec 30, 2025	28.36	28.38	28.31	28.38	28.38	0.14%	345,569
Dec 29, 2025	28.25	28.36	28.25	28.34	28.34	-0.04%	166,740
Dec 26, 2025	28.36	28.36	28.32	28.35	28.35	-0.11%	108,158
Dec 24, 2025	28.35	28.38	28.28	28.38	28.38	0.25%	118,230
Dec 23, 2025	28.25	28.32	28.24	28.31	28.31	0.25%	208,377
Dec 22, 2025	28.19	28.27	28.19	28.24	28.24	0.16%	456,190
Dec 19, 2025	28.13	28.45	28.12	28.20	28.20	0.34%	297,098
Dec 18, 2025	28.14	28.14	28.04	28.10	28.10	0.46%	135,028
Dec 17, 2025	28.09	28.13	27.97	27.97	27.97	-0.52%	246,295
Dec 16, 2025	28.12	28.16	28.05	28.12	28.12	-0.09%	241,827
Dec 15, 2025	28.18	28.18	28.09	28.14	28.14	0.04%	202,648
Dec 12, 2025	28.19	28.19	28.07	28.13	28.13	-0.25%	210,243
Dec 11, 2025	28.15	28.23	28.09	28.20	28.20	0.04%	304,839
Dec 10, 2025	28.12	28.22	28.06	28.19	28.19	0.25%	154,871
Dec 9, 2025	28.08	28.13	28.08	28.12	28.12	0.11%	177,255
Dec 8, 2025	28.18	28.18	28.06	28.09	28.09	-0.14%	211,279
Dec 5, 2025	28.12	28.17	28.10	28.13	28.13	0.07%	140,909
Dec 4, 2025	28.11	28.12	28.04	28.11	28.11	0.11%	212,346
Dec 3, 2025	28.00	28.08	27.99	28.08	28.08	0.14%	121,118